Golden Ponder Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.570	0.600	0.560	0.560	0.279	1,360,000
2023-01-13	0.600	0.610	0.570	0.570	0.284	940,000
2023-01-12	0.560	0.560	0.560	0.560	0.279	420,000
2023-01-10	0.560	0.560	0.560	0.560	0.279	320,000
2023-01-09	0.520	0.620	0.520	0.560	0.279	5,480,000
2023-01-06	0.500	0.530	0.480	0.530	0.264	3,260,000
2023-01-05	0.530	0.550	0.530	0.540	0.269	1,440,000
2023-01-04	0.540	0.540	0.520	0.530	0.264	1,620,000
2023-01-03	0.600	0.600	0.530	0.540	0.269	1,840,000
2022-12-30	0.570	0.570	0.550	0.570	0.284	2,120,000
2022-12-29	0.590	0.600	0.560	0.570	0.284	1,120,000
2022-12-28	0.580	0.600	0.580	0.590	0.294	220,000
2022-12-23	0.590	0.590	0.570	0.580	0.289	1,520,000
2022-12-22	0.630	0.630	0.580	0.590	0.294	4,600,000
2022-12-21	0.630	0.630	0.590	0.600	0.299	780,000
2022-12-20	0.630	0.630	0.630	0.630	0.314	60,000
2022-12-19	0.600	0.640	0.550	0.630	0.314	1,000,000
2022-12-16	0.610	0.610	0.600	0.600	0.299	440,000
2022-12-15	0.630	0.630	0.620	0.620	0.309	4,180,000
2022-12-14	0.620	0.630	0.620	0.630	0.314	4,380,000
2022-12-13	0.660	0.660	0.640	0.640	0.319	260,000
2022-12-12	0.660	0.670	0.650	0.650	0.324	460,000
2022-12-09	0.750	0.750	0.610	0.630	0.314	1,360,000
2022-12-08	0.500	0.630	0.470	0.630	0.314	4,860,000
2022-12-07	0.640	0.640	0.500	0.500	0.249	1,840,000
2022-12-06	0.630	0.630	0.560	0.630	0.314	740,000
2022-12-05	0.800	0.800	0.630	0.630	0.314	2,160,000
2022-12-02	0.640	0.820	0.640	0.730	0.364	9,000,000
2022-12-01	0.570	0.660	0.530	0.630	0.314	14,080,040
2022-11-23	0.510	0.530	0.500	0.500	0.249	700,000
2022-11-21	0.490	0.495	0.490	0.495	0.247	120,000
2022-11-17	0.520	0.530	0.500	0.500	0.249	460,000
2022-11-16	0.485	0.590	0.485	0.500	0.249	2,620,000
2022-11-15	0.510	0.530	0.500	0.530	0.264	320,000
2022-11-14	0.510	0.530	0.510	0.530	0.264	240,000
2022-11-10	0.510	0.510	0.510	0.510	0.254	100,000
2022-11-09	0.480	0.510	0.480	0.510	0.254	460,000
2022-11-08	0.520	0.520	0.450	0.480	0.239	1,320,000
2022-11-07	0.500	0.520	0.500	0.520	0.259	260,000
2022-11-04	0.490	0.490	0.490	0.490	0.244	60,000
2022-11-03	0.485	0.485	0.470	0.470	0.234	520,000
2022-11-02	0.500	0.500	0.500	0.500	0.249	60,000
2022-11-01	0.510	0.510	0.490	0.490	0.244	1,160,000
2022-10-31	0.530	0.530	0.500	0.510	0.254	460,000
2022-10-27	0.510	0.520	0.510	0.520	0.259	20,000
2022-10-26	0.480	0.510	0.480	0.510	0.254	60,000
2022-10-25	0.480	0.500	0.480	0.500	0.249	20,000
2022-10-24	0.530	0.530	0.480	0.500	0.249	280,000
2022-10-21	0.530	0.550	0.530	0.540	0.269	560,000
2022-10-20	0.510	0.560	0.510	0.560	0.279	960,000
2022-10-14	0.540	0.550	0.530	0.530	0.264	180,000
2022-10-13	0.510	0.510	0.510	0.510	0.254	200,000
2022-10-12	0.520	0.520	0.500	0.500	0.249	860,000
2022-10-11	0.500	0.530	0.500	0.520	0.259	220,000
2022-10-10	0.500	0.540	0.500	0.520	0.259	820,000
2022-10-07	0.470	0.560	0.470	0.550	0.274	1,380,000
2022-10-06	0.540	0.550	0.540	0.550	0.274	740,000
2022-10-05	0.520	0.550	0.520	0.540	0.269	4,100,000
2022-10-03	0.540	0.590	0.540	0.580	0.289	220,000
2022-09-30	0.590	0.590	0.580	0.580	0.289	880,000

← NewerPage 16 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0100 HKD
2020-08-21	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.